End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 142.06 | 143.64 | 139.60 | 140.45 | −1.61 | −1.13% | 0.02 cr | 141.07 | 53.2% | ₹2 cr |
| 03 Sep '26 | 146.00 | 146.00 | 140.96 | 142.06 | −3.76 | −2.58% | 0.01 cr | 142.60 | 60.9% | ₹2 cr |
| 02 Sep '26 | 140.60 | 148.38 | 139.50 | 145.82 | +3.87 | +2.73% | 0.02 cr | 143.74 | 60.8% | ₹2 cr |
| 01 Sep '26 | 139.99 | 144.90 | 138.02 | 141.95 | +2.76 | +1.98% | 0.01 cr | 141.51 | 35.8% | ₹1 cr |
| 31 Aug '26 | 140.05 | 140.98 | 138.61 | 139.19 | −1.84 | −1.30% | 0.00 cr | 139.53 | 54.4% | ₹1 cr |
| 28 Aug '26 | 142.00 | 142.09 | 140.52 | 141.03 | −1.07 | −0.75% | 0.00 cr | 141.08 | 56.6% | ₹0 cr |
| 27 Aug '26 | 141.50 | 143.88 | 140.22 | 142.10 | +0.35 | +0.25% | 0.01 cr | 142.00 | 44.1% | ₹1 cr |
| 26 Aug '26 | 141.99 | 142.25 | 139.81 | 141.75 | +1.31 | +0.93% | 0.01 cr | 141.06 | 53.4% | ₹1 cr |
| 25 Aug '26 | 137.30 | 141.47 | 137.00 | 140.44 | +3.28 | +2.39% | 0.01 cr | 139.27 | 60.0% | ₹2 cr |
| 24 Aug '26 | 138.00 | 138.49 | 136.31 | 137.16 | −0.52 | −0.38% | 0.00 cr | 137.67 | 69.2% | ₹1 cr |
| 21 Aug '26 | 138.10 | 139.00 | 137.10 | 137.68 | +0.04 | +0.03% | 0.01 cr | 138.13 | 64.6% | ₹1 cr |
| 20 Aug '26 | 137.50 | 138.26 | 137.10 | 137.64 | +0.39 | +0.28% | 0.01 cr | 137.70 | 69.2% | ₹1 cr |
| 19 Aug '26 | 139.05 | 139.08 | 136.60 | 137.25 | −0.91 | −0.66% | 0.01 cr | 137.60 | 68.3% | ₹1 cr |
| 18 Aug '26 | 139.30 | 139.90 | 138.01 | 138.16 | −1.23 | −0.88% | 0.01 cr | 138.64 | 53.2% | ₹1 cr |
| 17 Aug '26 | 141.00 | 141.10 | 137.61 | 139.39 | −1.69 | −1.20% | 0.01 cr | 139.31 | 51.5% | ₹1 cr |
| 14 Aug '26 | 139.62 | 142.00 | 139.35 | 141.08 | +1.46 | +1.05% | 0.01 cr | 140.40 | 58.8% | ₹1 cr |
| 13 Aug '26 | 144.11 | 146.09 | 137.60 | 139.62 | −9.79 | −6.55% | 0.05 cr | 141.93 | 60.8% | ₹7 cr |
| 12 Aug '26 | 151.00 | 151.27 | 148.40 | 149.41 | −1.01 | −0.67% | 0.01 cr | 149.76 | 65.4% | ₹1 cr |
| 11 Aug '26 | 154.20 | 154.20 | 149.81 | 150.42 | −2.94 | −1.92% | 0.01 cr | 150.85 | 65.9% | ₹1 cr |
| 10 Aug '26 | 152.90 | 153.77 | 150.92 | 153.36 | +0.48 | +0.31% | 0.01 cr | 152.40 | 66.3% | ₹2 cr |
| 07 Aug '26 | 149.78 | 157.43 | 148.65 | 152.88 | +3.29 | +2.20% | 0.04 cr | 154.08 | 46.9% | ₹6 cr |
| 06 Aug '26 | 150.00 | 150.00 | 148.01 | 149.59 | −0.24 | −0.16% | 0.01 cr | 149.13 | 52.7% | ₹1 cr |
| 05 Aug '26 | 149.76 | 150.50 | 148.50 | 149.83 | +1.17 | +0.79% | 0.01 cr | 149.61 | 54.7% | ₹1 cr |
| 04 Aug '26 | 148.31 | 150.89 | 148.02 | 148.66 | +0.56 | +0.38% | 0.00 cr | 148.85 | 61.6% | ₹0 cr |
| 03 Aug '26 | 149.00 | 151.00 | 148.00 | 148.10 | +0.42 | +0.28% | 0.01 cr | 149.00 | 55.6% | ₹1 cr |
| 31 Jul '26 | 148.40 | 148.40 | 147.11 | 147.68 | −0.11 | −0.07% | 0.00 cr | 147.78 | 51.6% | ₹0 cr |
| 30 Jul '26 | 148.89 | 149.00 | 147.00 | 147.79 | −0.56 | −0.38% | 0.00 cr | 148.00 | 60.6% | ₹0 cr |
| 29 Jul '26 | 147.65 | 149.29 | 147.25 | 148.35 | +0.75 | +0.51% | 0.01 cr | 148.07 | 66.0% | ₹1 cr |
| 28 Jul '26 | 148.69 | 148.70 | 146.10 | 147.60 | −0.66 | −0.45% | 0.01 cr | 147.15 | 56.7% | ₹1 cr |
| 27 Jul '26 | 147.25 | 149.80 | 146.55 | 148.26 | +1.39 | +0.95% | 0.01 cr | 147.48 | 50.5% | ₹1 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
